日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メドピア(6095)の株価時系列情報

メドピア(6095)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,451 1,480 1,451 1,467 15,100
2014/12/29 1,452 1,482 1,442 1,470 23,000
2014/12/26 1,405 1,440 1,391 1,432 16,800
2014/12/25 1,410 1,414 1,391 1,392 35,200
2014/12/24 1,450 1,450 1,400 1,402 58,800
2014/12/22 1,455 1,460 1,425 1,430 26,400
2014/12/19 1,450 1,461 1,430 1,453 29,800
2014/12/18 1,499 1,499 1,430 1,456 27,500
2014/12/17 1,453 1,479 1,433 1,433 14,800
2014/12/16 1,465 1,494 1,440 1,483 19,900
2014/12/15 1,485 1,515 1,471 1,471 16,300
2014/12/12 1,469 1,520 1,469 1,469 23,300
2014/12/11 1,408 1,469 1,401 1,448 29,100
2014/12/10 1,421 1,436 1,400 1,423 40,000
2014/12/09 1,467 1,487 1,415 1,428 51,700
2014/12/08 1,565 1,565 1,466 1,467 59,900
2014/12/05 1,500 1,500 1,466 1,495 42,600
2014/12/04 1,516 1,519 1,481 1,481 38,300
2014/12/03 1,600 1,609 1,485 1,486 91,900
2014/12/02 1,615 1,622 1,565 1,600 60,100
2014/12/01 1,627 1,627 1,601 1,618 47,100
2014/11/28 1,530 1,599 1,530 1,597 40,200
2014/11/27 1,550 1,552 1,528 1,532 29,300
2014/11/26 1,528 1,555 1,523 1,552 24,200
2014/11/25 1,560 1,588 1,521 1,552 41,500
2014/11/21 1,570 1,574 1,515 1,564 45,500
2014/11/20 1,613 1,619 1,570 1,570 48,700
2014/11/19 1,650 1,653 1,601 1,616 53,100
2014/11/18 1,623 1,677 1,623 1,653 60,200
2014/11/17 1,630 1,688 1,598 1,620 90,400
2014/11/14 1,660 1,676 1,550 1,598 195,900
2014/11/13 1,900 1,974 1,821 1,852 387,700
2014/11/12 1,700 1,960 1,700 1,818 476,200
2014/11/11 1,524 1,629 1,504 1,629 85,600
2014/11/10 1,563 1,565 1,503 1,521 37,800
2014/11/07 1,620 1,633 1,555 1,564 70,800
2014/11/06 1,520 1,640 1,519 1,600 199,000
2014/11/05 1,326 1,476 1,326 1,475 87,900
2014/11/04 1,350 1,400 1,311 1,326 71,600
2014/10/31 1,325 1,380 1,300 1,362 91,600
2014/10/30 1,450 1,455 1,320 1,350 97,900
2014/10/29 1,485 1,494 1,450 1,450 38,100
2014/10/28 1,480 1,495 1,461 1,482 32,300
2014/10/27 1,482 1,496 1,477 1,477 27,500
2014/10/24 1,515 1,524 1,471 1,475 37,100
2014/10/23 1,540 1,540 1,496 1,505 26,100
2014/10/22 1,501 1,560 1,465 1,541 79,800
2014/10/21 1,508 1,536 1,485 1,485 44,300
2014/10/20 1,551 1,595 1,501 1,503 69,300
2014/10/17 1,551 1,588 1,480 1,480 40,300
2014/10/16 1,449 1,580 1,435 1,546 107,300
2014/10/15 1,472 1,530 1,452 1,494 48,700
2014/10/14 1,478 1,503 1,431 1,450 87,100
2014/10/10 1,570 1,570 1,453 1,502 128,500
2014/10/09 1,640 1,665 1,580 1,580 102,000
2014/10/08 1,560 1,692 1,556 1,680 98,100
2014/10/07 1,620 1,682 1,601 1,620 143,200
2014/10/06 1,651 1,720 1,580 1,700 175,700
2014/10/03 1,646 1,692 1,543 1,646 161,400
2014/10/02 1,650 1,717 1,539 1,630 262,000
2014/10/01 1,853 1,855 1,721 1,721 158,700
2014/09/30 1,950 2,004 1,769 1,872 305,100
2014/09/29 2,185 2,230 1,892 1,921 317,900
2014/09/26 2,209 2,310 2,183 2,212 306,800
2014/09/26 1 -> 5.00 分割
2014/09/25 11,700 12,600 11,550 12,250 111,700
2014/09/24 11,860 12,650 11,200 11,300 100,700
2014/09/22 12,500 12,950 11,930 12,160 118,500
2014/09/19 11,490 13,020 10,560 12,450 332,600
2014/09/18 12,920 13,650 11,260 11,360 387,500
2014/09/17 13,200 13,400 11,730 12,650 458,900
2014/09/16 11,700 14,100 11,650 14,100 954,900
2014/09/12 11,100 11,100 11,100 11,100 15,500
2014/09/11 10,640 10,960 9,100 9,600 482,900
2014/09/10 9,450 10,500 9,110 10,500 650,700
2014/09/09 8,000 9,230 7,900 9,000 180,300
2014/09/08 8,200 8,430 7,850 8,060 50,400
2014/09/05 7,900 8,450 7,430 8,270 188,600
2014/09/04 7,150 7,900 6,990 7,900 129,500
2014/09/03 7,160 7,190 6,900 6,900 12,600
2014/09/02 7,040 7,050 6,920 6,950 6,200
2014/09/01 7,100 7,110 6,920 6,940 5,400
2014/08/29 6,820 7,140 6,820 7,090 13,000
2014/08/28 6,810 7,010 6,810 6,820 6,300
2014/08/27 6,900 7,100 6,800 6,840 6,900
2014/08/26 7,240 7,250 6,900 6,900 19,400
2014/08/25 6,790 7,160 6,720 7,100 27,100
2014/08/22 6,670 6,840 6,630 6,710 12,700
2014/08/21 6,640 6,800 6,600 6,600 8,700
2014/08/20 6,850 6,850 6,640 6,680 8,600
2014/08/19 7,200 7,200 6,620 6,900 23,600
2014/08/18 7,130 7,280 7,130 7,160 4,600
2014/08/15 7,160 7,290 7,070 7,130 7,900
2014/08/14 7,600 7,600 7,150 7,300 18,400
2014/08/13 7,460 7,630 7,460 7,620 4,800
2014/08/12 7,420 7,580 7,350 7,580 8,200
2014/08/11 7,520 7,520 7,220 7,420 11,900
2014/08/08 7,620 7,630 7,040 7,250 18,800
2014/08/07 7,600 7,690 7,570 7,630 6,900
2014/08/06 7,760 7,890 7,540 7,550 15,300
2014/08/05 7,860 8,020 7,740 7,770 10,500
2014/08/04 7,850 8,030 7,830 7,890 11,300
2014/08/01 7,790 8,000 7,660 7,820 25,900
2014/07/31 8,410 8,460 7,910 7,930 41,700
2014/07/30 8,430 8,510 8,310 8,330 31,400
2014/07/29 8,690 8,790 8,420 8,480 51,700
2014/07/28 8,480 8,740 8,210 8,540 99,800
2014/07/25 7,850 8,470 7,760 8,470 120,600
2014/07/24 7,840 7,840 7,650 7,740 17,400
2014/07/23 8,010 8,180 7,700 7,810 36,400
2014/07/22 8,250 8,400 7,880 7,910 39,100
2014/07/18 7,520 8,000 7,430 7,980 40,500
2014/07/17 8,090 8,100 7,600 7,710 49,800
2014/07/16 7,650 8,270 7,500 7,810 100,700
2014/07/15 7,610 8,000 7,520 7,670 47,000
2014/07/14 7,580 7,650 7,430 7,540 34,700
2014/07/11 7,350 7,610 7,220 7,430 39,500
2014/07/10 7,850 8,220 7,240 7,350 134,300
2014/07/09 8,090 8,130 7,620 7,800 96,500
2014/07/08 8,480 8,530 8,110 8,310 65,400
2014/07/07 8,400 8,910 8,300 8,480 106,600
2014/07/04 9,290 9,340 8,500 8,500 345,800
2014/07/03 8,120 9,630 7,500 8,860 1,012,300
2014/07/02 8,300 8,340 7,860 8,130 111,500
2014/07/01 8,540 8,740 8,070 8,200 245,100
2014/06/30 8,410 8,570 7,900 8,200 605,400
2014/06/27 9,250 10,000 8,880 9,400 987,000

このページの先頭へ